CTCP Dịch vụ Sân bay Quốc tế Cam Ranh (cia)

9.70
0.40
(4.30%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-30) 		0 0% 110,500 17,900 0.2
9.10
9.70
9.70
2 tháng
(2025-12-01) 		-0.20 -2.11% 211,800 5,800 0.1
9.10
9.90
9.70
3 tháng
(2025-10-31) 		-0.20 -2.11% 307,200 4,800 0.0
9.10
9.90
9.70
6 tháng
(2025-08-04) 		-0.80 -7.92% 807,500 46,500 0.5
9.10
10.20
9.70
12 tháng
(2025-02-03) 		-1.10 -10.58% 1,920,220 68,500 0.7
8.30
10.60
9.70
24 tháng
(2024-02-15) 		-1.80 -16.22% 4,196,181 49,800 0.5
8.30
12.50
9.70
36 tháng
(2023-02-14) 		-2.30 -19.83% 8,017,140 63,380 0.7
8.30
12.50
9.70
60 tháng
(2021-02-24) 		-5 -34.97% 21,337,038 48,165 0.4
8.30
19
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2023
11.50
 48,898 11.60 11.70 11.40 0 5,000 -0.1
11/04/2023
11.60
 11,600 11.70 11.70 11.50 0 4,000 -0.0
10/04/2023
11.70
 34,548 11.80 11.90 11.40 100 22,000 -0.3
07/04/2023
11.80
 10,200 11.90 11.90 11.70 600 0 0.0
06/04/2023
11.90
 12,803 11.70 12 11.70 0 0 0
05/04/2023
11.70
 7,840 11.80 11.80 11.70 0 0 0
04/04/2023
11.80
 7,805 11.80 11.80 11.80 0 0 0
03/04/2023
11.80
 15,653 11.70 11.80 11.60 0 0 0
31/03/2023
11.70
 5,605 11.80 11.80 11.60 0 0 0
30/03/2023
11.80
 11,000 11.80 11.80 11.60 0 10,000 -0.1
29/03/2023
11.80
 16,400 11.80 11.80 11.60 0 0 0
28/03/2023
11.80
 100 11.80 11.80 11.80 0 0 0
27/03/2023
11.80
 3,866 11.80 11.80 11.60 0 0 0
24/03/2023
11.80
 37,415 11.80 12 11.70 0 0 0
23/03/2023
11.80
 26,220 12 12 11.60 0 0 0
22/03/2023
12
 27,200 12 12 11.80 0 0 0
21/03/2023
12
 12,269 12 12 11.80 0 0 0
20/03/2023
12
 15,501 12.20 12.20 11.90 0 0 0
17/03/2023
12.20
 100 12.10 12.20 12.20 0 0 0
16/03/2023
12.10
 30,864 12.20 12.20 11.90 0 0 0
15/03/2023
12.20
 39,800 12.20 12.30 11.80 0 0 0
14/03/2023
12.20
 14,540 12.10 12.30 11.90 0 0 0
13/03/2023
12.10
 57,332 12.30 12.30 11.80 48,000 0 0.6
10/03/2023
12.30
 12,400 12.40 12.40 12.30 0 0 0
09/03/2023
12.40
 53,540 12 12.60 12.30 0 0 0
08/03/2023
12
 1,410 12.20 12.20 11.90 0 0 0
07/03/2023
12.20
 11,006 12.10 12.20 12.10 0 0 0
06/03/2023
12.10
 10,150 12 12.60 12 0 0 0
03/03/2023
12
 130 12.20 12.20 12 0 0 0
02/03/2023
12.20
 1,000 12.20 12.20 12.20 0 0 0
01/03/2023
12.20
 3,200 12.10 12.20 12 0 0 0
28/02/2023
12.10
 1,225 12.40 12.40 11.80 0 0 0
27/02/2023
12.40
 2,800 12.20 12.80 12.10 0 0 0
24/02/2023
12.20
 1,900 11.70 12.80 12.10 0 0 0
23/02/2023
11.70
 4,601 12.40 12.40 11.70 0 0 0
22/02/2023
12.40
 2,810 12.20 12.40 12.20 0 0 0
21/02/2023
12.20
 6,100 12 12.20 12 0 0 0
20/02/2023
12
 2,600 11.70 12 11.70 0 0 0
17/02/2023
11.70
 3,700 11.90 11.90 11.10 0 0 0
16/02/2023
11.90
 100 11.60 11.90 11.90 0 0 0
15/02/2023
11.60
 247 11.60 11.90 11.60 0 0 0
14/02/2023
11.60
 800 11.60 11.60 11.60 0 0 0
13/02/2023
11.60
 16,900 12 12 11.60 0 0 0
10/02/2023
12
 9,100 12.20 12.30 12 0 0 0
09/02/2023
12.20
 20,001 11.90 12.30 11.70 0 0 0
08/02/2023
11.90
 600 12 12 11.50 0 0 0
07/02/2023
12
 18,900 12.20 12.20 12 0 0 0
06/02/2023
12.20
 6,300 12.20 12.40 12.20 0 0 0
03/02/2023
12.20
 10,100 12.30 12.30 12.10 0 0 0
02/02/2023
12.30
 58,300 12.50 12.80 12 0 0 0
01/02/2023
12.50
 45,291 11.80 12.80 12 0 0 0
31/01/2023
11.80
 69,784 10.80 11.80 11 0 0 0
30/01/2023
10.80
 11,101 10.80 11 10.60 0 0 0
27/01/2023
10.80
 8,900 10.50 11 10.50 5,100 0 0.1
19/01/2023
10.50
 900 10.70 10.70 10.50 0 0 0
18/01/2023
10.70
 4,500 10.50 10.70 10.30 0 0 0
17/01/2023
10.50
 7,600 10.30 10.50 10.30 0 0 0
16/01/2023
10.30
 6,500 10.30 10.50 10.30 0 0 0
13/01/2023
10.30
 18,000 10.30 10.30 10.30 0 0 0
12/01/2023
10.30
 1,400 10.40 10.40 10.30 0 0 0
11/01/2023
10.40
 4,400 10.40 10.40 10.30 400 0 0.0
10/01/2023
10.40
 900 10.10 10.50 10.40 800 0 0.0
09/01/2023
10.10
 12,000 10.40 10.50 10.10 0 0 0
06/01/2023
10.40
 31,210 10.40 10.50 10.40 0 0 0
05/01/2023
10.40
 4,242 10.40 10.40 10.20 0 0 0
04/01/2023
10.40
 3,908 10.40 10.40 10.10 0 0 0
03/01/2023
10.40
 3,900 10.20 10.40 10 0 0 0
30/12/2022
10.20
 2,900 10.20 10.20 10 0 0 0
29/12/2022
10.20
 200 10.20 10.20 9.90 0 0 0
28/12/2022
10.20
 2,208 10.20 10.20 10.20 0 0 0
27/12/2022
10.20
 600 10.30 10.30 9.60 0 0 0
26/12/2022
10.30
 1,800 10.30 10.30 9.60 0 0 0
23/12/2022
10.30
 2,700 10.30 10.30 10.30 0 0 0
22/12/2022
10.30
 2,643 10 10.40 10.20 0 0 0
21/12/2022
10
 10,400 10 10 9.40 0 0 0
20/12/2022
10
 11,600 10.50 10.50 9.90 0 0 0
19/12/2022
10.50
 700 10.40 10.50 10.10 0 0 0
16/12/2022
10.40
 3,400 10.50 10.50 10.10 0 0 0
15/12/2022
10.50
 3,130 10.50 10.60 10 0 0 0
14/12/2022
10.50
 1,437 10.50 10.50 10 0 0 0
13/12/2022
10.50
 8,200 10.80 11 10 0 0 0
12/12/2022
10.80
 35,400 10.50 10.80 10.40 0 0 0
09/12/2022
10.50
 10,638 9.90 10.70 9.90 0 0 0
08/12/2022
9.90
 1,100 9.80 9.90 9.90 0 0 0
07/12/2022
9.80
 279 9.90 9.90 9.80 0 0 0
06/12/2022
9.90
 19,301 10 10 9.70 0 0 0
05/12/2022
10
 33,300 10 10 9.50 0 0 0
02/12/2022
10
 3,131 10 10 9.50 0 0 0
01/12/2022
10
 5,200 10 10 9.70 0 0 0
30/11/2022
10
 3,600 9.70 10.10 10 0 0 0
29/11/2022
9.70
 13,500 9.70 9.80 9.40 0 0 0
28/11/2022
9.70
 2,700 9.70 9.70 9.50 0 0 0
25/11/2022
9.70
 11,155 9.70 9.80 9.40 0 0 0
24/11/2022
9.70
 3,100 9.70 9.70 9.30 0 0 0
23/11/2022
9.70
 1,000 9.70 9.70 9.30 0 0 0
22/11/2022
9.70
 7,303 9.60 9.80 9.50 0 0 0
21/11/2022
9.60
 27,000 9.50 9.90 9.20 0 0 0
18/11/2022
9.50
 13,013 9.20 9.50 9.20 0 0 0
17/11/2022
9.20
 7,200 9.20 9.50 9.10 0 0 0
16/11/2022
9.20
 54,505 9.10 9.30 8.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |